Briggs & Stratton Corporation Historical Stock Prices

BGG 
$19.66
*  
0.11
0.56%
Get BGG Alerts
*Delayed - data as of May 4, 2015 13:00 ET  -  Find a broker to begin trading BGG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BGG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:00  19.89  19.89  19.62  19.66 119,914
05/01/2015 19.63 19.82 19.47 19.77 380,784
04/30/2015 19.96 20.09 19.45 19.55 494,162
04/29/2015 20.12 20.23 19.93 20 486,148
04/28/2015 19.92 20.28 19.91 20.2 992,940
04/27/2015 19.87 20.31 19.85 19.99 992,990
04/24/2015 20.47 20.87 19.55 19.85 2,064,371
04/23/2015 20.5 20.75 20.4601 20.73 438,063
04/22/2015 20.36 20.55 20.09 20.52 309,555
04/21/2015 20.55 20.55 20.1901 20.31 613,900
04/20/2015 20.37 20.53 20.17 20.51 374,829
04/17/2015 20.28 20.39 20.14 20.25 306,777
04/16/2015 20.62 20.68 20.42 20.48 262,087
04/15/2015 20.32 20.67 20.1601 20.66 299,147
04/14/2015 20.03 20.22 19.9001 20.2 296,696
04/13/2015 19.77 20.11 19.7 20.06 182,430
04/10/2015 19.85 19.91 19.71 19.8 135,413
04/09/2015 19.86 19.92 19.5101 19.72 114,733
04/08/2015 20 20 19.66 19.86 280,849
04/07/2015 20.28 20.3299 19.96 19.99 365,106
04/06/2015 20.27 20.57 20.165 20.33 328,666
04/02/2015 20.38 20.62 20.32 20.34 204,906
04/01/2015 20.69 20.69 20.25 20.4 522,001
03/31/2015 19.99 20.63 19.95 20.54 452,937
03/30/2015 19.82 20.13 19.75 20.05 173,970
03/27/2015 19.55 19.82 19.43 19.71 246,121
03/26/2015 19.87 19.95 19.54 19.58 274,995
03/25/2015 20.03 20.2 19.865 19.88 266,565
03/24/2015 19.99 20.26 19.93 20 435,643
03/23/2015 19.83 20.06 19.81 19.96 440,848
03/20/2015 19.64 19.9 19.63 19.83 495,391
03/19/2015 19.76 19.85 19.49 19.61 242,966
03/18/2015 19.46 19.91 19.39 19.87 352,436
03/17/2015 19.48 19.71 19.36 19.55 287,006
03/16/2015 19.67 19.74 19.47 19.6 256,576
03/13/2015 19.87 19.94 19.4003 19.55 242,612
03/12/2015 19.82 20.02 19.7 20.01 234,959
03/11/2015 19.68 19.76 19.22 19.68 745,267
03/10/2015 20.06 20.06 19.61 19.61 254,939
03/09/2015 20.16 20.37 20.08 20.23 233,113
03/06/2015 20.18 20.37 19.99 20.12 284,379
03/05/2015 20.35 20.43 20.2 20.33 368,749
03/04/2015 20.64 20.72 20.22 20.39 416,645
03/03/2015 20.71 20.87 20.65 20.75 247,031
03/02/2015 20.91 21.03 20.71 20.8 324,940
02/27/2015 20.73 20.92 20.64 20.84 294,216
02/26/2015 20.78 20.89 20.66 20.79 270,649
02/25/2015 20.53 20.93 20.53 20.84 348,982
02/24/2015 20.5 20.75 20.4 20.6 370,910
02/23/2015 20.38 20.47 20.12 20.47 404,803
02/20/2015 20.4 20.54 20.16 20.47 426,922
02/19/2015 20.28 20.53 20.16 20.51 421,523
02/18/2015 20.18 20.48 20.06 20.38 281,954
02/17/2015 20.2 20.31 19.98 20.17 250,047
02/13/2015 20.13 20.34 19.97 20.18 264,263
02/12/2015 19.76 20.16 19.76 20.09 436,182
02/11/2015 19.49 19.7 19.2 19.66 361,749
02/10/2015 19.58 19.6 19.24 19.51 333,303
02/09/2015 19.68 19.96 19.48 19.49 272,414
02/06/2015 19.59 19.775 19.45 19.72 424,719
02/05/2015 18.85 19.66 18.79 19.52 538,543
02/04/2015 19.23 19.38 18.8 18.84 385,353
02/03/2015 18.98 19.45 18.98 19.34 608,842
02/02/2015 18.42 18.84 18.34 18.84 574,286
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?